イートアンドホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/09 | 2,220 | 2,220 | 2,158 | 2,170 | -53 | -2.4% | 81,000 |
| 2018/01/05 | 2,245 | 2,245 | 2,221 | 2,223 | -23 | -1% | 51,900 |
| 2018/01/04 | 2,301 | 2,305 | 2,245 | 2,246 | -75 | -3.2% | 79,900 |
| 2017/12/29 | 2,324 | 2,324 | 2,300 | 2,321 | -9 | -0.4% | 33,700 |
| 2017/12/28 | 2,378 | 2,398 | 2,320 | 2,330 | -48 | -2% | 56,000 |
| 2017/12/27 | 2,307 | 2,441 | 2,267 | 2,378 | +43 | +1.8% | 90,500 |
| 2017/12/26 | 2,400 | 2,400 | 2,290 | 2,335 | -55 | -2.3% | 118,600 |
| 2017/12/25 | 2,447.5 | 2,447.5 | 2,385 | 2,390 | -50 | -2% | 50,000 |
| 2017/12/22 | 2,460 | 2,460 | 2,425 | 2,440 | -17.5 | -0.7% | 40,800 |
| 2017/12/21 | 2,450 | 2,465 | 2,432.5 | 2,457.5 | ±0 | ±0% | 20,800 |
| 2017/12/20 | 2,397.5 | 2,500 | 2,397.5 | 2,457.5 | +50 | +2.1% | 41,800 |
| 2017/12/19 | 2,430 | 2,480 | 2,390 | 2,407.5 | -27.5 | -1.1% | 58,000 |
| 2017/12/18 | 2,475 | 2,540 | 2,425 | 2,435 | +30 | +1.2% | 133,000 |
| 2017/12/15 | 2,340 | 2,435 | 2,312.5 | 2,405 | +57.5 | +2.4% | 85,600 |
| 2017/12/14 | 2,375 | 2,390 | 2,310 | 2,347.5 | -40 | -1.7% | 85,400 |
| 2017/12/13 | 2,272.5 | 2,397.5 | 2,267.5 | 2,387.5 | +145 | +6.5% | 176,000 |
| 2017/12/12 | 2,075 | 2,245 | 2,075 | 2,242.5 | +187.5 | +9.1% | 183,800 |
| 2017/12/11 | 1,985 | 2,065 | 1,977.5 | 2,055 | +70 | +3.5% | 47,200 |
| 2017/12/08 | 1,990 | 1,997.5 | 1,950 | 1,985 | +5 | +0.3% | 38,200 |
| 2017/12/07 | 1,955 | 1,987.5 | 1,955 | 1,980 | +32.5 | +1.7% | 31,800 |
| 2017/12/06 | 1,947.5 | 1,975 | 1,932.5 | 1,947.5 | +35 | +1.8% | 42,400 |
| 2017/12/05 | 1,912.5 | 1,917.5 | 1,885 | 1,912.5 | -2.5 | -0.1% | 23,800 |
| 2017/12/04 | 1,895 | 1,970 | 1,885 | 1,915 | +30 | +1.6% | 56,200 |
| 2017/12/01 | 1,875 | 1,912.5 | 1,860 | 1,885 | +10 | +0.5% | 43,800 |
| 2017/11/30 | 1,917.5 | 1,917.5 | 1,832.5 | 1,875 | -42.5 | -2.2% | 122,600 |
| 2017/11/29 | 1,980 | 2,010 | 1,907.5 | 1,917.5 | -92.5 | -4.6% | 115,800 |
| 2017/11/28 | 1,975 | 2,015 | 1,957.5 | 2,010 | +77.5 | +4% | 166,200 |
| 2017/11/27 | 1,900 | 1,975 | 1,877.5 | 1,932.5 | +57.5 | +3.1% | 208,800 |
| 2017/11/24 | 1,825 | 1,885 | 1,765 | 1,875 | +210 | +12.6% | 486,600 |
| 2017/11/22 | 1,665 | 1,665 | 1,665 | 1,665 | +250 | +17.7% | 10,600 |
| 2017/11/21 | 1,399.5 | 1,415 | 1,391.5 | 1,415 | +40 | +2.9% | 16,600 |
| 2017/11/20 | 1,356 | 1,386 | 1,356 | 1,375 | +5.5 | +0.4% | 9,800 |
| 2017/11/17 | 1,393.5 | 1,393.5 | 1,369 | 1,369.5 | +1 | +0.1% | 8,600 |
| 2017/11/16 | 1,400.5 | 1,400.5 | 1,355 | 1,368.5 | -43 | -3% | 22,200 |
| 2017/11/15 | 1,412 | 1,413 | 1,332.5 | 1,411.5 | -1.5 | -0.1% | 32,000 |
| 2017/11/14 | 1,370 | 1,413 | 1,360.5 | 1,413 | +50 | +3.7% | 25,600 |
| 2017/11/13 | 1,370 | 1,370.5 | 1,352.5 | 1,363 | +34 | +2.6% | 18,000 |
| 2017/11/10 | 1,317.5 | 1,334 | 1,317 | 1,329 | -5.5 | -0.4% | 3,800 |
| 2017/11/09 | 1,323 | 1,335 | 1,317 | 1,334.5 | +11.5 | +0.9% | 11,400 |
| 2017/11/08 | 1,325 | 1,327 | 1,311 | 1,323 | +5.5 | +0.4% | 5,600 |
| 2017/11/07 | 1,297.5 | 1,318 | 1,297.5 | 1,317.5 | +22 | +1.7% | 8,600 |
| 2017/11/06 | 1,304.5 | 1,306 | 1,294 | 1,295.5 | -9 | -0.7% | 5,800 |
| 2017/11/02 | 1,311.5 | 1,311.5 | 1,299 | 1,304.5 | +5 | +0.4% | 9,600 |
| 2017/11/01 | 1,285.5 | 1,300 | 1,285.5 | 1,299.5 | +14.5 | +1.1% | 8,200 |
| 2017/10/31 | 1,300 | 1,300 | 1,282.5 | 1,285 | -14 | -1.1% | 7,400 |
| 2017/10/30 | 1,296.5 | 1,300 | 1,286 | 1,299 | +0.5 | ±0% | 37,800 |
| 2017/10/27 | 1,277.5 | 1,299 | 1,272.5 | 1,298.5 | +21 | +1.6% | 12,400 |
| 2017/10/26 | 1,268.5 | 1,278 | 1,267.5 | 1,277.5 | +2.5 | +0.2% | 9,800 |
| 2017/10/25 | 1,277.5 | 1,285 | 1,274.5 | 1,275 | +1.5 | +0.1% | 11,000 |
| 2017/10/24 | 1,265.5 | 1,275 | 1,265.5 | 1,273.5 | +8 | +0.6% | 8,800 |
1851～
1900
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「イートアンドＨ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| イートアンドＨ | 211,700円 | +7.1% | +16.5% | 0.71% | 45.80倍 | 2.20倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
| エバラ食品 | 255,800円 | +0.9% | -43.2% | 1.76% | 35.71倍 | 0.73倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
| ＳＴＩフードＨ | 136,800円 | +12.4% | +2.8% | 2.92% | 12.47倍 | 2.90倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| 鳥越粉 | 92,000円 | +8.9% | +7.8% | 4.78% | 21.21倍 | 0.60倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| 日食品 | 361,000円 | +3.7% | -6.0% | 4.02% | 12.68倍 | 0.62倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。ＤＯＥ基準に還元 |
市場注目の銘柄
チャート関連のコラム
